Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 91.85 | 92.30 | 90.03 | 90.77 | 2,586,800 | -1.22(-1.33%) |
Nov 29, 2004 | 93.68 | 93.70 | 91.00 | 91.99 | 2,534,800 | -1.04(-1.12%) |
Nov 26, 2004 | 93.31 | 94.28 | 92.89 | 93.03 | 857,200 | -0.79(-0.84%) |
Nov 24, 2004 | 93.42 | 94.16 | 92.51 | 93.82 | 1,638,400 | +0.87(+0.94%) |
Nov 23, 2004 | 91.33 | 94.13 | 91.33 | 92.95 | 2,760,400 | +1.57(+1.72%) |
Nov 22, 2004 | 90.90 | 91.97 | 90.53 | 91.38 | 2,656,000 | +0.00(+0.00%) |
Nov 19, 2004 | 93.15 | 93.15 | 90.79 | 91.38 | 3,245,600 | -1.47(-1.58%) |
Nov 18, 2004 | 93.49 | 93.94 | 91.61 | 92.85 | 3,218,000 | -0.53(-0.57%) |
Nov 17, 2004 | 93.60 | 94.20 | 92.73 | 93.38 | 3,822,400 | -0.07(-0.07%) |
Nov 16, 2004 | 95.49 | 95.77 | 92.92 | 93.45 | 3,168,400 | -2.32(-2.42%) |
Nov 15, 2004 | 94.11 | 95.78 | 94.11 | 95.77 | 3,864,400 | +1.15(+1.22%) |
Nov 12, 2004 | 92.70 | 96.20 | 92.51 | 94.62 | 9,592,800 | +0.05(+0.05%) |
Nov 11, 2004 | 87.87 | 95.06 | 87.50 | 94.57 | 19,312,400 | +8.42(+9.77%) |
Nov 10, 2004 | 86.29 | 87.79 | 85.54 | 86.15 | 7,527,600 | -0.76(-0.87%) |
Nov 09, 2004 | 87.33 | 87.64 | 85.81 | 86.91 | 2,907,600 | -0.43(-0.49%) |
Nov 08, 2004 | 87.72 | 87.72 | 85.40 | 87.34 | 5,056,400 | +0.03(+0.03%) |
Nov 05, 2004 | 86.71 | 89.33 | 86.71 | 87.31 | 3,331,200 | +0.46(+0.53%) |
Nov 04, 2004 | 83.77 | 86.94 | 83.48 | 86.85 | 3,779,600 | +2.17(+2.56%) |
Nov 03, 2004 | 83.30 | 84.80 | 82.59 | 84.68 | 6,490,400 | +1.97(+2.38%) |
Nov 02, 2004 | 82.20 | 83.30 | 81.94 | 82.71 | 3,162,000 | +0.72(+0.88%) |
Nov 01, 2004 | 81.27 | 82.17 | 80.76 | 81.99 | 3,387,200 | +0.56(+0.69%) |
Oct 29, 2004 | 81.17 | 82.58 | 80.95 | 81.43 | 2,893,600 | +0.45(+0.56%) |
Oct 28, 2004 | 80.30 | 81.36 | 79.88 | 80.98 | 2,458,000 | +0.62(+0.77%) |
Oct 27, 2004 | 80.33 | 81.09 | 79.64 | 80.36 | 5,280,400 | +0.04(+0.05%) |
Oct 26, 2004 | 80.56 | 80.89 | 79.80 | 80.32 | 3,922,400 | -0.01(-0.01%) |
Oct 25, 2004 | 80.81 | 81.78 | 79.03 | 80.33 | 8,442,800 | -1.76(-2.14%) |
Oct 22, 2004 | 84.23 | 84.99 | 81.97 | 82.09 | 3,576,400 | -2.23(-2.64%) |
Oct 21, 2004 | 84.76 | 85.14 | 84.00 | 84.32 | 2,430,400 | -0.37(-0.44%) |
Oct 20, 2004 | 83.31 | 85.00 | 83.30 | 84.69 | 2,491,200 | +1.28(+1.53%) |
Oct 19, 2004 | 83.40 | 84.53 | 82.90 | 83.41 | 2,815,200 | -0.04(-0.05%) |
Oct 18, 2004 | 83.01 | 83.74 | 82.37 | 83.45 | 1,961,600 | +0.46(+0.55%) |
Oct 15, 2004 | 82.05 | 83.42 | 81.58 | 82.99 | 2,368,000 | +1.03(+1.26%) |
Oct 14, 2004 | 81.92 | 83.44 | 81.91 | 81.96 | 1,957,600 | -0.11(-0.13%) |
Oct 13, 2004 | 82.84 | 84.05 | 81.52 | 82.07 | 3,167,600 | -1.10(-1.32%) |
Oct 12, 2004 | 83.18 | 84.02 | 82.43 | 83.17 | 4,353,200 | -2.01(-2.36%) |
Oct 11, 2004 | 85.00 | 85.54 | 84.45 | 85.18 | 1,416,400 | +0.31(+0.37%) |
Oct 08, 2004 | 85.02 | 86.11 | 84.63 | 84.87 | 2,817,600 | +0.03(+0.04%) |
Oct 07, 2004 | 86.46 | 86.87 | 84.68 | 84.84 | 2,365,200 | -1.89(-2.18%) |
Oct 06, 2004 | 86.66 | 86.82 | 86.00 | 86.73 | 1,583,600 | +0.17(+0.20%) |
Oct 05, 2004 | 87.60 | 87.95 | 86.20 | 86.56 | 3,495,600 | -1.05(-1.20%) |
Oct 04, 2004 | 86.98 | 88.35 | 86.77 | 87.61 | 2,690,000 | +0.76(+0.88%) |
Oct 01, 2004 | 86.51 | 87.28 | 86.00 | 86.85 | 2,946,000 | +1.06(+1.24%) |
Sep 30, 2004 | 85.50 | 86.05 | 85.17 | 85.79 | 3,078,800 | +0.64(+0.75%) |
Sep 29, 2004 | 84.65 | 85.50 | 84.19 | 85.15 | 1,826,800 | +0.75(+0.89%) |
Sep 28, 2004 | 83.50 | 84.60 | 83.40 | 84.40 | 1,997,200 | +1.13(+1.36%) |
Sep 27, 2004 | 84.79 | 84.80 | 82.95 | 83.27 | 2,514,800 | -1.46(-1.72%) |
Sep 24, 2004 | 84.15 | 85.20 | 83.39 | 84.73 | 2,544,400 | +0.91(+1.09%) |
Sep 23, 2004 | 84.57 | 84.66 | 82.86 | 83.82 | 3,509,200 | -0.30(-0.36%) |
Sep 22, 2004 | 85.70 | 85.89 | 83.98 | 84.12 | 2,689,200 | -1.76(-2.05%) |
Sep 21, 2004 | 86.15 | 86.54 | 85.21 | 85.88 | 2,061,600 | +0.02(+0.02%) |
Sep 20, 2004 | 86.05 | 86.36 | 85.15 | 85.86 | 2,326,800 | -0.38(-0.44%) |
Sep 17, 2004 | 85.58 | 87.32 | 85.57 | 86.24 | 4,314,400 | +0.94(+1.10%) |
Sep 16, 2004 | 84.85 | 85.81 | 84.71 | 85.30 | 2,350,800 | +0.52(+0.61%) |
Sep 15, 2004 | 84.66 | 85.28 | 84.03 | 84.78 | 3,758,000 | -0.02(-0.02%) |
Sep 14, 2004 | 84.88 | 85.61 | 82.77 | 84.80 | 4,772,400 | -0.51(-0.60%) |
Sep 13, 2004 | 84.17 | 85.70 | 84.00 | 85.31 | 3,559,600 | +1.25(+1.49%) |
Sep 10, 2004 | 83.20 | 84.19 | 82.46 | 84.06 | 3,362,800 | +1.11(+1.34%) |
Sep 09, 2004 | 82.89 | 83.21 | 81.94 | 82.95 | 2,986,800 | +0.53(+0.64%) |
Sep 08, 2004 | 80.77 | 82.72 | 80.65 | 82.42 | 3,445,600 | +1.40(+1.73%) |
Sep 07, 2004 | 81.75 | 82.23 | 80.46 | 81.02 | 4,310,000 | +0.00(+0.00%) |
Sep 03, 2004 | 79.67 | 81.88 | 79.32 | 81.02 | 2,956,400 | +1.46(+1.84%) |
Sep 02, 2004 | 79.40 | 79.78 | 78.45 | 79.56 | 2,265,200 | +0.44(+0.56%) |